Stellar Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.310	0.325	0.300	0.320	0.320	304,550
2026-07-24	0.325	0.325	0.305	0.320	0.320	130,772
2026-07-23	0.340	0.340	0.325	0.325	0.325	38,393
2026-07-22	0.330	0.340	0.325	0.340	0.340	98,668
2026-07-21	0.310	0.325	0.295	0.320	0.320	144,723
2026-07-20	0.340	0.340	0.310	0.310	0.310	61,719
2026-07-17	0.330	0.345	0.310	0.340	0.340	510,550
2026-07-16	0.335	0.360	0.310	0.330	0.330	297,606
2026-07-15	0.033	0.034	0.032	0.033	0.330	336,641
2026-07-14	0.032	0.033	0.031	0.033	0.330	168,693
2026-07-13	0.032	0.033	0.032	0.033	0.330	68,383
2026-07-10	0.031	0.033	0.031	0.032	0.320	109,213
2026-07-09	0.032	0.033	0.030	0.032	0.320	144,378
2026-07-08	0.033	0.033	0.030	0.032	0.320	405,142
2026-07-07	0.033	0.033	0.030	0.030	0.300	1,270,112
2026-07-06	0.033	0.033	0.031	0.032	0.320	80,906
2026-07-03	0.033	0.033	0.031	0.032	0.320	72,425
2026-07-02	0.031	0.032	0.031	0.032	0.320	301,157
2026-07-01	0.030	0.031	0.029	0.029	0.290	48,323
2026-06-30	0.030	0.031	0.029	0.029	0.290	250,961
2026-06-29	0.030	0.031	0.029	0.030	0.300	391,052
2026-06-26	0.031	0.032	0.030	0.030	0.300	249,320
2026-06-25	0.032	0.032	0.030	0.031	0.310	503,285
2026-06-24	0.031	0.033	0.031	0.032	0.320	411,545
2026-06-23	0.033	0.034	0.031	0.031	0.310	795,052
2026-06-22	0.033	0.034	0.033	0.034	0.335	291,105
2026-06-19	0.034	0.034	0.033	0.034	0.335	56,678
2026-06-18	0.034	0.034	0.034	0.034	0.340	67,639
2026-06-17	0.034	0.034	0.032	0.034	0.340	291,930
2026-06-16	0.034	0.034	0.033	0.034	0.340	94,857
2026-06-15	0.034	0.034	0.032	0.033	0.330	440,763
2026-06-12	0.032	0.034	0.032	0.033	0.330	288,186
2026-06-11	0.033	0.034	0.032	0.032	0.320	374,850
2026-06-10	0.035	0.035	0.033	0.033	0.330	489,462
2026-06-09	0.035	0.035	0.034	0.035	0.350	341,878
2026-06-05	0.036	0.036	0.035	0.035	0.350	224,919
2026-06-04	0.037	0.037	0.035	0.035	0.350	212,653
2026-06-03	0.037	0.037	0.036	0.036	0.360	139,572
2026-06-02	0.036	0.037	0.035	0.036	0.360	171,252
2026-06-01	0.037	0.037	0.036	0.036	0.360	173,322
2026-05-29	0.036	0.037	0.035	0.035	0.350	147,087
2026-05-28	0.036	0.036	0.036	0.036	0.360	358,561
2026-05-27	0.036	0.037	0.035	0.037	0.370	206,662
2026-05-26	0.037	0.037	0.036	0.036	0.355	125,149
2026-05-25	0.036	0.037	0.036	0.037	0.370	157,148
2026-05-22	0.037	0.037	0.036	0.036	0.360	108,490
2026-05-21	0.036	0.037	0.036	0.037	0.370	182,274
2026-05-20	0.037	0.037	0.035	0.035	0.350	357,055
2026-05-19	0.036	0.038	0.036	0.036	0.360	300,360
2026-05-18	0.037	0.037	0.035	0.035	0.350	354,799
2026-05-15	0.038	0.038	0.036	0.036	0.360	555,289
2026-05-14	0.037	0.038	0.037	0.038	0.380	108,489
2026-05-13	0.038	0.038	0.036	0.036	0.360	1,358,875
2026-05-12	0.037	0.038	0.036	0.037	0.370	1,119,115
2026-05-11	0.035	0.037	0.035	0.037	0.370	1,786,715
2026-05-08	0.034	0.036	0.033	0.033	0.330	1,208,817
2026-05-07	0.035	0.035	0.033	0.033	0.330	651,434
2026-05-06	0.034	0.035	0.034	0.035	0.350	318,622
2026-05-05	0.035	0.035	0.033	0.033	0.330	587,988
2026-05-04	0.036	0.037	0.034	0.034	0.340	1,241,898

← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.